Dark

AMSC20270115P25
AMSC Jan 15 2027 25.00 Put (AMSC270115P00025000)
option OPRA

EOD

Aug 31, 2026

3.100.000%(0.00)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	3.1000	3.1000	3.1000	3.1000	0.000%	25	359	0.000%
2026-08-28	2.9800	3.1000	2.9800	3.1000	+3.333%	9	334	0.000%
2026-08-26	3.0000	3.0000	3.0000	3.0000	-0.990%	1	326	+3.333%
2026-08-25	3.1000	3.1000	3.0300	3.0300	-8.182%	51	326	+2.310%
2026-08-24	3.5000	3.5000	3.3000	3.3000	+3.125%	10	275	-6.061%
2026-08-21	3.2000	3.2000	3.2000	3.2000	+3.226%	1	269	-3.125%
2026-08-19	3.1000	3.1000	3.1000	3.1000	+8.392%	1	269	0.000%
2026-08-18	3.1000	3.1000	2.8600	2.8600	-7.742%	27	269	+8.392%
2026-08-14	2.9500	3.1000	2.9500	3.1000	-4.615%	4	252	0.000%
2026-08-11	3.2600	3.2600	3.2500	3.2500	-4.130%	9	256	-4.615%
2026-08-10	3.5000	3.5000	3.3900	3.3900	-0.294%	10	248	-8.555%
2026-08-06	3.4000	3.4000	3.4000	3.4000	-7.609%	4	244	-8.824%
2026-08-05	3.5000	3.6800	3.5000	3.6800	-16.364%	5	244	-15.761%
2026-07-30	4.9100	4.9900	4.0500	4.4000	-16.350%	8	247	-29.545%
2026-07-29	5.2600	5.2600	5.2600	5.2600	+16.889%	1	252	-41.065%
2026-07-28	4.5000	4.5000	4.5000	4.5000	0.000%	2	251	-31.111%
2026-07-27	4.4000	4.5000	4.4000	4.5000	+7.143%	4	249	-31.111%
2026-07-24	4.2000	4.2000	4.2000	4.2000	+23.529%	4	252	-26.190%
2026-07-22	3.4000	3.4000	3.4000	3.4000	-8.108%	3	248	-8.824%
2026-07-17	3.7000	3.7000	3.7000	3.7000	-5.128%	9	245	-16.216%
2026-07-16	3.5400	3.9000	3.5400	3.9000	+2.632%	6	236	-20.513%
2026-07-08	3.6100	3.8000	3.6100	3.8000	+5.556%	4	238	-18.421%
2026-07-07	3.6000	3.6000	3.6000	3.6000	+18.421%	1	235	-13.889%
2026-07-06	3.0400	3.0700	3.0300	3.0400	-9.792%	30	234	+1.974%
2026-07-02	3.3700	3.3700	3.3700	3.3700	+16.207%	1	229	-8.012%
2026-06-29	2.9000	2.9000	2.9000	2.9000	+9.434%	1	229	+6.897%
2026-06-23	2.6500	2.6500	2.6500	2.6500	-11.667%	4	230	+16.981%
2026-06-18	3.0000	3.0000	3.0000	3.0000	-3.226%	5	231	+3.333%
2026-06-15	3.1000	3.1000	3.1000	3.1000	-20.513%	1	231	0.000%
2026-06-11	3.9000	3.9000	3.9000	3.9000	+4.000%	1	231	-20.513%
2026-06-10	3.7500	3.8500	3.7500	3.7500	+17.188%	3	231	-17.333%
2026-06-05	3.1000	3.2000	3.1000	3.2000	+39.738%	11	234	-3.125%
2026-06-02	2.2900	2.2900	2.2900	2.2900	-12.928%	1	225	+35.371%
2026-06-01	2.6300	2.6300	2.6300	2.6300	+12.393%	1	226	+17.871%
2026-05-29	2.5000	2.5000	2.3400	2.3400	-0.426%	2	226	+32.479%
2026-05-28	2.3500	2.3500	2.3500	2.3500	0.000%	5	226	+31.915%
2026-05-27	2.3000	2.3500	2.3000	2.3500	-13.603%	20	221	+31.915%
2026-05-19	2.5000	2.7200	2.5000	2.7200	+35.323%	52	210	+13.971%
2026-05-11	2.0100	2.0100	2.0100	2.0100	-14.468%	1	158	+54.229%
2026-05-08	2.3500	2.3500	2.3500	2.3500	+6.818%	1	158	+31.915%
2026-05-07	2.2000	2.2000	2.2000	2.2000	-8.333%	2	159	+40.909%
2026-05-01	2.4000	2.4000	2.4000	2.4000	-4.000%	1	158	+29.167%
2026-04-24	2.4200	2.5000	2.4200	2.5000	+0.806%	2	158	+24.000%
2026-04-22	2.5000	2.5000	2.3600	2.4800	-9.818%	3	156	+25.000%
2026-04-21	2.5000	2.9000	2.5000	2.7500	-11.290%	5	152	+12.727%
2026-04-16	3.1000	3.1000	3.1000	3.1000	+55.000%	1	152	0.000%
2026-04-15	2.0000	2.0000	2.0000	2.0000	-34.426%	4	151	+55.000%
2026-04-14	2.5000	3.0500	2.5000	3.0500	-4.984%	103	151	+1.639%
2026-04-13	3.2100	3.2100	3.2100	3.2100	-13.243%	1	72	-3.427%
2026-04-09	3.7000	3.7000	3.7000	3.7000	-9.756%	1	71	-16.216%
2026-04-08	4.0100	4.1500	4.0100	4.1000	+1.235%	5	71	-24.390%
2026-04-01	4.0400	4.0500	4.0400	4.0500	-5.374%	46	67	-23.457%
2026-03-27	4.2800	4.2800	4.2800	4.2800	+1.905%	1	80	-27.570%
2026-03-26	4.2000	4.2000	4.2000	4.2000	-22.222%	1	79	-26.190%
2026-03-19	5.4000	5.4000	5.4000	5.4000	-4.762%	3	80	-42.593%
2026-03-12	5.4800	5.6700	5.4800	5.6700	-10.000%	2	83	-45.326%
2026-03-09	6.3000	6.3000	6.3000	6.3000	+18.868%	10	81	-50.794%
2026-03-06	5.3000	5.3000	5.3000	5.3000	+5.788%	8	71	-41.509%
2026-02-20	5.0400	5.0400	5.0100	5.0100	+8.913%	45	63	-38.124%
2026-02-17	4.6000	4.6000	4.6000	4.6000	-9.627%	1	28	-32.609%
2026-02-13	5.4300	5.4300	5.0900	5.0900	-16.830%	2	26	-39.096%
2026-02-06	6.1200	6.1200	6.1200	6.1200	+12.500%	1	26	-49.346%
2026-02-05	5.4400	5.4400	5.4400	5.4400	+1.682%	6	25	-43.015%
2026-01-23	5.3500	5.3500	5.3500	5.3500	-4.464%	2	19	-42.056%
2026-01-15	5.5800	5.6000	5.5800	5.6000	+3.704%	2	19	-44.643%
2025-12-24	5.4000	5.4000	5.4000	5.4000	-10.000%	1	18	-42.593%
2025-12-17	6.0000	6.0000	6.0000	6.0000	-13.043%	3	18	-48.333%
2025-11-20	6.9000	6.9000	6.9000	6.9000	+15.000%	4	15	-55.072%
2025-11-11	6.0000	6.0000	6.0000	6.0000	+9.091%	2	16	-48.333%
2025-11-06	5.5000	5.5000	5.5000	5.5000	+87.713%	1	16	-43.636%
2025-10-27	2.9300	2.9300	2.9300	2.9300	-6.984%	1	14	+5.802%
2025-10-13	3.1500	3.1500	3.1500	3.1500	+16.667%	1	14	-1.587%
2025-08-12	2.7000	2.7000	2.7000	2.7000	+23.853%	1	15	+14.815%
2025-08-07	2.1800	2.1800	2.1800	2.1800	-14.510%	1	15	+42.202%
2025-07-31	2.9900	2.9900	2.5500	2.5500	-32.895%	3	14	+21.569%
2025-07-29	3.8000	3.8000	3.8000	3.8000	-24.000%	1	15	-18.421%
2025-07-11	5.0000	5.0000	5.0000	5.0000	-1.961%	1	14	-38.000%
2025-07-07	5.1000	5.1000	5.1000	5.1000	0.000%	1	15	-39.216%
2025-07-02	5.1000	5.1000	5.1000	5.1000	-7.273%	1	14	-39.216%
2025-06-26	5.5000	5.5000	5.5000	5.5000	-17.044%	1	13	-43.636%
2025-06-23	6.6300	6.6300	6.6300	6.6300	-7.917%	1	12	-53.243%
2025-06-12	7.2000	7.2000	7.2000	7.2000	-3.356%	1	11	-56.944%
2025-06-11	7.4500	7.4500	7.4500	7.4500	-32.273%	1	10	-58.389%
2025-03-06	11.0000	11.0000	11.0000	11.0000	+9.344%	1	10	-71.818%
2025-03-03	10.0600	10.0600	10.0600	10.0600	+4.792%	1	10	-69.185%
2025-02-26	9.6000	9.6000	9.6000	9.6000	+40.351%	3	9	-67.708%
2025-02-07	6.5000	6.8400	6.5000	6.8400	-24.835%	6	9	-54.678%
2025-02-05	9.1000	9.1000	9.1000	9.1000	+3.409%	1	8	-65.934%
2025-02-04	8.8000	8.8000	8.8000	8.8000	+1.970%	1	9	-64.773%
2025-02-03	8.5800	8.6300	8.5800	8.6300	-7.004%	2	9	-64.079%
2025-01-13	9.2800	9.2800	9.2800	9.2800	+2.315%	1	7	-66.595%
2025-01-10	9.0700	9.0700	9.0700	9.0700	-0.548%	2	7	-65.821%
2025-01-08	9.1200	9.1200	9.1200	9.1200	-8.342%	1	7	-66.009%
2024-12-26	9.9500	9.9500	9.9500	9.9500	-2.451%	1	7	-68.844%
2024-12-19	10.2000	10.2000	10.2000	10.2000	+7.709%	3	7	-69.608%
2024-12-18	9.4700	9.4700	9.4700	9.4700	+2.711%	3	7	-67.265%
2024-12-11	9.1000	9.3000	9.1000	9.2200	+15.250%	3	4	-66.377%
2024-11-14	8.0000	8.0000	8.0000	8.0000	-18.782%	1	1	-61.250%
2024-10-22	9.8500	9.8500	9.8500	9.8500	+0.510%	1	1	-68.528%
2024-10-14	9.8000	9.8000	9.8000	9.8000	0.000%	1	1	-68.367%